Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
Apr 30, 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
Apr 29, 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 150.71 | - |
Apr 26, 2024 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | - |
Apr 25, 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
Apr 24, 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
Apr 23, 2024 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | - |
Apr 22, 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
Apr 19, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
Apr 18, 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | - |
Apr 17, 2024 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | - |
Apr 16, 2024 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
Apr 15, 2024 | 141.74 | 141.74 | 141.74 | 141.74 | 141.74 | - |
Apr 12, 2024 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | - |
Apr 11, 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
Apr 10, 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
Apr 09, 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
Apr 08, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
Apr 05, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
Apr 04, 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
Apr 03, 2024 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | - |
Apr 02, 2024 | 146.29 | 146.29 | 146.29 | 146.29 | 146.29 | - |
Apr 01, 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | - |
Mar 28, 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
Mar 27, 2024 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | - |
Mar 26, 2024 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | - |
Mar 25, 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
Mar 22, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
Mar 21, 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
Mar 20, 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
Mar 19, 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
Mar 18, 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
Mar 15, 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | - |
Mar 14, 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
Mar 13, 2024 | 147.17 | 147.17 | 147.17 | 147.17 | 147.17 | - |
Mar 12, 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
Mar 11, 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
Mar 08, 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | - |
Mar 07, 2024 | 149.29 | 149.29 | 149.29 | 149.29 | 149.29 | - |
Mar 06, 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
Mar 05, 2024 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | - |
Mar 04, 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | - |
Mar 01, 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
Feb 29, 2024 | 156.49 | 156.49 | 156.49 | 156.49 | 156.49 | - |
Feb 28, 2024 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | - |
Feb 27, 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
Feb 26, 2024 | 154.31 | 154.31 | 154.31 | 154.31 | 154.31 | - |
Feb 23, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
Feb 22, 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
Feb 21, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
Feb 20, 2024 | 149.51 | 149.51 | 149.51 | 149.51 | 149.51 | - |
Feb 16, 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | - |
Feb 15, 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
Feb 14, 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
Feb 13, 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | - |
Feb 12, 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
Feb 09, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
Feb 08, 2024 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - |
Feb 07, 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
Feb 06, 2024 | 147.53 | 147.53 | 147.53 | 147.53 | 147.53 | - |
Feb 05, 2024 | 145.99 | 145.99 | 145.99 | 145.99 | 145.99 | - |
Feb 02, 2024 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | - |
Feb 01, 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
Jan 31, 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
Jan 30, 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
Jan 29, 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
Jan 26, 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
Jan 25, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
Jan 24, 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
Jan 23, 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | - |
Jan 22, 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | - |
Jan 19, 2024 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | - |
Jan 18, 2024 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - |
Jan 17, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
Jan 16, 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
Jan 12, 2024 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | - |
Jan 11, 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
Jan 10, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
Jan 09, 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
Jan 08, 2024 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | - |
Jan 05, 2024 | 159.77 | 159.77 | 159.77 | 159.77 | 159.77 | - |
Jan 04, 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
Jan 03, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
Jan 02, 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 165.09 | - |
Dec 29, 2023 | 166.18 | 166.18 | 166.18 | 166.18 | 166.18 | - |
Dec 28, 2023 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
Dec 27, 2023 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
Dec 26, 2023 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
Dec 22, 2023 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
Dec 21, 2023 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | - |
Dec 20, 2023 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - |
Dec 19, 2023 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | - |
Dec 18, 2023 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | - |
Dec 15, 2023 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | - |
Dec 14, 2023 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
Dec 13, 2023 | 163.27 | 163.27 | 163.27 | 163.27 | 163.27 | - |
Dec 12, 2023 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
Dec 11, 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
Dec 08, 2023 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |